Metals Exploration (MTL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Metals Exploration

Date Open High Low Close* Volume
21/11/2014 6.42p 6.42p 6.42p 6.42p 0
20/11/2014 6.42p 6.42p 6.42p 6.42p 0
19/11/2014 6.42p 6.62p 6.42p 6.42p 455327
18/11/2014 6.42p 6.42p 6.42p 6.42p 0
17/11/2014 6.42p 6.42p 6.42p 6.42p 0
14/11/2014 6.18p 6.42p 6.18p 6.42p 31869
13/11/2014 6.18p 6.18p 6.13p 6.18p 81449
12/11/2014 6.18p 6.30p 6.18p 6.18p 15938
11/11/2014 6.18p 6.18p 6.18p 6.18p 0
10/11/2014 6.18p 6.18p 6.18p 6.18p 0
07/11/2014 6.18p 6.18p 6.18p 6.18p 0
06/11/2014 6.18p 6.18p 6.18p 6.18p 0
05/11/2014 6.18p 6.18p 6.18p 6.18p 0
04/11/2014 6.18p 6.18p 6.18p 6.18p 0
03/11/2014 6.18p 6.18p 6.18p 6.18p 0
31/10/2014 6.18p 6.18p 6.18p 6.18p 0
30/10/2014 6.18p 6.18p 6.08p 6.18p 20034
29/10/2014 6.18p 6.18p 6.18p 6.18p 0
28/10/2014 6.18p 6.33p 6.13p 6.18p 612305
27/10/2014 6.18p 6.18p 6.08p 6.18p 7589
24/10/2014 6.18p 6.18p 6.18p 6.18p 0
23/10/2014 6.18p 6.18p 6.18p 6.18p 0
22/10/2014 6.18p 6.52p 6.18p 6.18p 509458
21/10/2014 6.67p 6.92p 6.30p 6.30p 155502
20/10/2014 6.55p 6.67p 6.55p 6.67p 0
17/10/2014 6.55p 6.92p 6.55p 6.55p 505919
16/10/2014 6.55p 6.55p 6.18p 6.55p 13067
15/10/2014 6.55p 6.55p 6.55p 6.55p 0
14/10/2014 6.55p 6.55p 6.18p 6.55p 9076
13/10/2014 6.55p 6.77p 6.55p 6.55p 6447
10/10/2014 6.30p 6.62p 6.30p 6.55p 94951
09/10/2014 6.05p 6.18p 5.93p 6.05p 1851465
08/10/2014 6.05p 6.05p 5.98p 6.05p 8071
07/10/2014 6.05p 6.05p 6.05p 6.05p 0
06/10/2014 6.18p 6.67p 5.98p 6.05p 30355
03/10/2014 6.18p 6.18p 5.93p 6.18p 50592
02/10/2014 6.18p 6.18p 6.18p 6.18p 0
01/10/2014 6.18p 6.42p 6.18p 6.18p 15481
30/09/2014 6.55p 6.55p 6.18p 6.18p 121421
29/09/2014 7.04p 7.29p 6.92p 6.92p 77406
26/09/2014 7.04p 7.04p 7.04p 7.04p 0
25/09/2014 7.41p 7.41p 6.93p 7.04p 65769
24/09/2014 7.41p 7.41p 7.41p 7.41p 0
23/09/2014 7.41p 7.41p 7.41p 7.41p 0
22/09/2014 7.41p 7.41p 7.41p 7.41p 0
19/09/2014 7.41p 7.41p 7.12p 7.41p 39759
18/09/2014 7.41p 7.41p 7.41p 7.41p 0
17/09/2014 7.17p 8.15p 6.92p 7.41p 168157
16/09/2014 8.03p 8.03p 8.03p 8.03p 0
15/09/2014 8.03p 8.18p 7.66p 8.03p 94615
12/09/2014 8.03p 8.03p 8.03p 8.03p 0
11/09/2014 8.03p 8.03p 7.66p 8.03p 60658
10/09/2014 7.91p 8.05p 7.91p 8.03p 5059
09/09/2014 7.91p 7.91p 7.91p 7.91p 0
08/09/2014 7.91p 8.05p 7.91p 7.91p 12267
05/09/2014 7.91p 7.91p 7.91p 7.91p 0
04/09/2014 7.91p 7.91p 7.61p 7.91p 50592
03/09/2014 7.91p 7.91p 7.61p 7.91p 25296
02/09/2014 7.91p 7.91p 7.56p 7.91p 64252
01/09/2014 7.78p 7.78p 7.56p 7.78p 445209
29/08/2014 7.78p 7.78p 7.78p 7.78p 0
28/08/2014 7.78p 7.81p 7.56p 7.78p 1062430
27/08/2014 7.78p 8.10p 7.71p 7.78p 1030193
26/08/2014 7.78p 7.78p 7.29p 7.78p 2024
22/08/2014 7.78p 7.91p 7.26p 7.78p 6444
21/08/2014 7.78p 7.78p 7.78p 7.78p 0
20/08/2014 7.78p 8.10p 7.26p 7.78p 93342
19/08/2014 7.78p 8.10p 7.21p 7.78p 47648
18/08/2014 7.78p 7.78p 7.21p 7.78p 34998
15/08/2014 7.78p 7.78p 7.78p 7.78p 0
14/08/2014 7.78p 8.03p 7.78p 7.78p 2466
13/08/2014 7.41p 7.78p 7.41p 7.78p 94900
12/08/2014 7.41p 7.41p 7.21p 7.41p 3510
11/08/2014 7.29p 7.41p 7.29p 7.41p 131539
08/08/2014 7.29p 7.29p 7.17p 7.29p 19956
07/08/2014 7.29p 7.36p 7.29p 7.29p 126480
06/08/2014 7.29p 7.36p 7.29p 7.29p 20237
05/08/2014 7.41p 7.41p 7.21p 7.29p 113326
04/08/2014 7.29p 7.41p 7.29p 7.41p 278255
01/08/2014 7.41p 7.41p 7.19p 7.29p 0
31/07/2014 7.41p 7.41p 7.19p 7.41p 7589
30/07/2014 7.41p 7.54p 7.17p 7.41p 0
29/07/2014 7.54p 7.54p 7.17p 7.41p 418693
28/07/2014 7.54p 7.83p 7.54p 7.54p 1124
25/07/2014 7.54p 7.83p 7.54p 7.54p 0
24/07/2014 7.54p 7.83p 7.54p 7.54p 0
23/07/2014 7.54p 7.83p 7.54p 7.54p 1252
22/07/2014 7.54p 7.76p 7.38p 7.54p 0
21/07/2014 7.66p 7.76p 7.38p 7.54p 29972
18/07/2014 7.66p 7.66p 7.54p 7.66p 38247
17/07/2014 7.78p 7.78p 7.54p 7.66p 26523
16/07/2014 7.66p 7.78p 7.56p 7.78p 15038
15/07/2014 8.40p 8.47p 7.91p 7.91p 23404
14/07/2014 8.52p 8.58p 8.20p 8.40p 183629
11/07/2014 8.52p 8.65p 8.15p 8.52p 0
10/07/2014 8.52p 8.65p 8.15p 8.52p 57812
09/07/2014 7.04p 8.75p 7.04p 8.52p 1172829
08/07/2014 7.04p 7.41p 6.97p 7.04p 560881
07/07/2014 6.67p 7.17p 6.67p 6.67p 1264798
04/07/2014 6.55p 6.92p 6.55p 6.67p 1517757
03/07/2014 6.55p 7.41p 6.51p 6.55p 0
02/07/2014 6.55p 7.41p 6.51p 6.55p 44881
01/07/2014 6.55p 6.67p 6.55p 6.55p 1562638
30/06/2014 6.55p 6.67p 6.42p 6.55p 58275
27/06/2014 6.55p 6.67p 6.42p 6.55p 629069
26/06/2014 6.55p 6.67p 6.42p 6.55p 0
25/06/2014 6.55p 6.67p 6.42p 6.55p 0
24/06/2014 6.55p 6.67p 6.55p 6.55p 0
23/06/2014 6.55p 6.67p 6.55p 6.55p 0
20/06/2014 6.55p 6.67p 6.55p 6.55p 0
19/06/2014 6.55p 6.67p 6.55p 6.55p 0
18/06/2014 6.55p 6.67p 6.55p 6.55p 2997
17/06/2014 6.55p 6.67p 6.55p 6.55p 3568
16/06/2014 6.79p 6.79p 6.55p 6.55p 64173
13/06/2014 6.92p 6.92p 6.67p 6.79p 263078
12/06/2014 6.92p 6.92p 6.67p 6.92p 34254
11/06/2014 7.04p 7.21p 6.92p 6.92p 12575
10/06/2014 7.04p 7.17p 6.67p 7.04p 0
09/06/2014 7.04p 7.17p 6.67p 7.04p 0
06/06/2014 7.17p 7.17p 6.67p 7.04p 25296
05/06/2014 7.17p 7.41p 7.17p 7.17p 0
04/06/2014 7.41p 7.41p 7.17p 7.17p 25296
03/06/2014 7.41p 7.41p 7.17p 7.41p 50592
02/06/2014 7.41p 7.41p 7.17p 7.41p 5519
30/05/2014 7.41p 7.59p 7.17p 7.41p 0
29/05/2014 7.41p 7.59p 7.17p 7.41p 137891
28/05/2014 7.17p 7.91p 7.17p 7.41p 622280
27/05/2014 6.92p 7.29p 6.92p 7.17p 166634
23/05/2014 6.92p 7.04p 6.67p 6.92p 0
22/05/2014 6.79p 7.04p 6.67p 6.79p 0
21/05/2014 7.04p 7.04p 6.67p 6.79p 42205
20/05/2014 7.17p 7.17p 6.92p 7.04p 30355
19/05/2014 7.17p 7.19p 7.03p 7.17p 27186
16/05/2014 7.17p 7.17p 7.03p 7.17p 1307
15/05/2014 7.29p 7.29p 7.09p 7.17p 26814
14/05/2014 7.29p 7.66p 7.29p 7.29p 0
13/05/2014 7.66p 7.66p 7.29p 7.29p 101184
12/05/2014 7.41p 7.91p 7.41p 7.91p 683742
09/05/2014 7.41p 7.91p 7.21p 7.91p 586866
08/05/2014 7.04p 7.78p 7.04p 7.41p 293765
07/05/2014 6.67p 6.92p 6.67p 6.79p 472022
06/05/2014 6.67p 6.81p 6.42p 6.67p 0
02/05/2014 6.67p 6.81p 6.42p 6.67p 176118
01/05/2014 6.67p 6.80p 6.30p 6.67p 0
30/04/2014 6.67p 6.80p 6.30p 6.67p 23861
29/04/2014 6.67p 6.70p 6.42p 6.67p 30234
28/04/2014 6.67p 6.67p 6.42p 6.67p 0
25/04/2014 6.67p 6.67p 6.42p 6.67p 0
24/04/2014 6.67p 6.67p 6.42p 6.67p 0
23/04/2014 6.67p 6.67p 6.42p 6.67p 11646
22/04/2014 6.67p 6.67p 6.42p 6.67p 122169
17/04/2014 6.30p 6.84p 6.30p 6.67p 71313
16/04/2014 6.30p 6.40p 6.18p 6.30p 36216
15/04/2014 6.30p 6.30p 6.20p 6.30p 32885
14/04/2014 6.55p 6.55p 6.30p 6.30p 31318
11/04/2014 6.55p 6.55p 6.52p 6.55p 2530
10/04/2014 6.55p 6.55p 6.30p 6.42p 77756
09/04/2014 6.55p 6.55p 6.18p 6.42p 0
08/04/2014 6.55p 6.55p 6.18p 6.55p 16917
07/04/2014 6.55p 6.55p 6.18p 6.55p 270776
04/04/2014 6.55p 6.55p 6.18p 6.55p 0
03/04/2014 6.55p 6.55p 6.18p 6.42p 0
02/04/2014 6.55p 6.55p 6.18p 6.55p 1
01/04/2014 6.55p 6.55p 6.42p 6.55p 20237
31/03/2014 6.55p 6.55p 6.18p 6.55p 35482
28/03/2014 6.42p 6.55p 6.18p 6.42p 183446
27/03/2014 6.42p 6.54p 6.18p 6.42p 227524
26/03/2014 6.30p 6.57p 6.30p 6.42p 26589
25/03/2014 6.05p 6.42p 6.05p 6.30p 194440
24/03/2014 6.30p 6.41p 5.98p 6.05p 34117400
21/03/2014 6.05p 6.67p 6.05p 6.30p 236299
20/03/2014 6.05p 6.18p 5.93p 6.05p 1136100
19/03/2014 5.93p 6.18p 5.93p 6.05p 66468
18/03/2014 5.68p 5.93p 5.68p 5.93p 682991
17/03/2014 5.68p 6.03p 5.68p 5.68p 161938
14/03/2014 6.05p 6.05p 5.68p 5.68p 35414
13/03/2014 6.05p 6.05p 5.93p 6.05p 50592
12/03/2014 5.93p 6.18p 5.77p 6.05p 1180739
11/03/2014 5.68p 6.18p 5.68p 5.93p 2176160
10/03/2014 5.68p 5.83p 5.53p 5.68p 0
07/03/2014 5.68p 5.83p 5.53p 5.68p 304408
06/03/2014 5.68p 5.93p 5.53p 5.68p 475564
05/03/2014 5.68p 5.71p 5.68p 5.68p 0
04/03/2014 5.68p 5.71p 5.68p 5.68p 5059
03/03/2014 5.19p 5.73p 5.19p 5.68p 69463
28/02/2014 5.19p 5.30p 5.19p 5.19p 18213
27/02/2014 5.19p 5.19p 4.94p 5.19p 7083
26/02/2014 5.19p 5.31p 4.97p 5.19p 0
25/02/2014 5.31p 5.31p 4.97p 5.19p 0
24/02/2014 5.31p 5.31p 4.97p 5.31p 18863
21/02/2014 5.31p 5.44p 5.31p 5.31p 46039
20/02/2014 5.31p 5.31p 4.97p 5.31p 2530
19/02/2014 5.31p 5.31p 5.24p 5.31p 0
18/02/2014 5.31p 5.31p 5.24p 5.31p 0
17/02/2014 5.31p 5.31p 5.24p 5.31p 758879
14/02/2014 5.31p 5.31p 5.19p 5.31p 0
13/02/2014 5.31p 5.31p 5.19p 5.31p 0
12/02/2014 5.19p 5.31p 5.19p 5.31p 50592
11/02/2014 5.19p 5.31p 5.19p 5.19p 75888
10/02/2014 5.19p 5.19p 4.94p 5.19p 36660

*Close Price adjusted for both dividends and splits